Ercros, S.A. (FRA:CRS1)
Germany · Delayed Price · Currency is EUR 3.425
+0.020 (0.59%)
Last updated: Jan 5, 2026, 8:35 AM CET
Ercros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.03% | - |
| Jan 8, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.02% | - |
| Jan 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Jan 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | - |
| Jan 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.59% | - |
| Jan 2, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | - |
| Dec 30, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.15% | - |
| Dec 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Dec 23, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.15% | - |
| Dec 22, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Dec 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Dec 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.71% | - |
| Dec 17, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.37% | - |
| Dec 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.06% | - |
| Dec 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.15% | - |
| Dec 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Dec 10, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.46% | - |
| Dec 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | - |
| Dec 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.15% | - |
| Dec 5, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.15% | 8 |
| Dec 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.46% | - |
| Dec 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.15% | - |
| Dec 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Dec 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | - |
| Nov 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.92% | - |
| Nov 27, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.15% | 2 |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.13% | - |
| Nov 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.35% | - |
| Nov 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.90% | - |
| Nov 21, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.96% | - |
| Nov 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Nov 19, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.95% | - |
| Nov 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.49% | - |
| Nov 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.32% | - |
| Nov 14, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | - |
| Nov 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.49% | - |
| Nov 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.72% | - |
| Nov 10, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.48% | 4,824 |
| Nov 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.48% | - |
| Nov 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.42% | - |
| Nov 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |
| Nov 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Nov 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.92% | - |
| Oct 31, 2025 | 2.56 | 3.25 | 2.56 | 3.25 | 3.25 | 24.76% | - |
| Oct 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -4.93% | - |
| Oct 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Oct 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 6.41% | - |
| Oct 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |